Price Data Selection & Download
HB Estate Developers Share Price All Time Records & Statistics (Apr 2026 - Sep 2026)
106 daily OHLCV records on NSE from April 2026 to Sept. 2026. Review HBESD earnings multiple to evaluate earnings-based valuation against sector peers.
Share Price All Time High
₹95.90
May 07, 2026
NSE Exchange
Share Price All Time Low
₹60.51
September 15, 2026
NSE Exchange
Highest Volume Trading Day
62,958
May 06, 2026 • ₹89.26
NSE Exchange
Share Price History Data (Apr 2026 - Sep 2026)
HBESD daily open, high, low, close and volume (OHLCV) on NSE — 106 records.
Total Records
106
Timeframe
Daily
Period
Year to Date
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-09-18 | ₹70.00 | ₹74.50 | ₹69.30 | ₹73.57 | 1,323 |
| 2026-09-17 | ₹73.11 | ₹73.11 | ₹71.50 | ₹71.61 | 17 |
| 2026-09-16 | ₹69.01 | ₹74.01 | ₹69.00 | ₹71.02 | 319 |
| 2026-09-15 | ₹73.00 | ₹73.01 | ₹60.51 | ₹71.50 | 650 |
| 2026-09-11 | ₹75.37 | ₹75.38 | ₹70.70 | ₹72.99 | 616 |
| 2026-09-10 | ₹74.00 | ₹74.00 | ₹70.10 | ₹71.26 | 837 |
| 2026-09-09 | ₹74.25 | ₹74.25 | ₹72.09 | ₹72.81 | 253 |
| 2026-09-08 | ₹75.00 | ₹76.66 | ₹72.51 | ₹76.66 | 618 |
| 2026-09-07 | ₹74.00 | ₹77.30 | ₹74.00 | ₹74.10 | 780 |
| 2026-09-04 | ₹75.00 | ₹76.90 | ₹75.00 | ₹75.10 | 1,075 |
| 2026-09-03 | ₹75.00 | ₹75.10 | ₹75.00 | ₹75.00 | 837 |
| 2026-09-02 | ₹74.90 | ₹75.90 | ₹74.90 | ₹75.00 | 224 |
| 2026-09-01 | ₹75.00 | ₹75.95 | ₹75.00 | ₹75.27 | 528 |
| 2026-08-31 | ₹81.99 | ₹81.99 | ₹75.00 | ₹75.00 | 1,823 |
| 2026-08-28 | ₹75.95 | ₹77.49 | ₹74.05 | ₹74.50 | 540 |
| 2026-08-27 | ₹75.01 | ₹76.69 | ₹75.00 | ₹75.95 | 510 |
| 2026-08-26 | ₹75.00 | ₹76.95 | ₹75.00 | ₹76.31 | 243 |
| 2026-08-25 | ₹74.52 | ₹77.00 | ₹74.52 | ₹74.55 | 705 |
| 2026-08-24 | ₹74.83 | ₹77.00 | ₹74.83 | ₹74.85 | 1,664 |
| 2026-08-21 | ₹75.62 | ₹75.62 | ₹75.16 | ₹75.20 | 463 |
| 2026-08-20 | ₹77.99 | ₹78.00 | ₹75.15 | ₹75.62 | 1,865 |
| 2026-08-19 | ₹75.00 | ₹76.90 | ₹74.80 | ₹74.80 | 1,487 |
| 2026-08-18 | ₹74.50 | ₹76.50 | ₹74.50 | ₹75.00 | 390 |
| 2026-08-17 | ₹74.50 | ₹76.00 | ₹73.90 | ₹75.41 | 10,124 |
| 2026-08-14 | ₹78.73 | ₹78.73 | ₹74.50 | ₹76.00 | 7,816 |
| 2026-08-13 | ₹75.00 | ₹78.45 | ₹75.00 | ₹78.34 | 6,943 |
| 2026-08-12 | ₹74.01 | ₹78.50 | ₹74.01 | ₹74.99 | 1,914 |
| 2026-08-11 | ₹75.05 | ₹78.00 | ₹74.01 | ₹75.79 | 1,946 |
| 2026-08-10 | ₹78.52 | ₹78.91 | ₹75.00 | ₹75.04 | 2,294 |
| 2026-08-07 | ₹74.51 | ₹78.94 | ₹74.51 | ₹78.52 | 6,295 |
| 2026-08-06 | ₹78.00 | ₹78.00 | ₹74.10 | ₹75.28 | 10,624 |
| 2026-08-05 | ₹75.00 | ₹78.00 | ₹75.00 | ₹78.00 | 235 |
| 2026-08-04 | ₹75.00 | ₹75.00 | ₹74.25 | ₹74.25 | 198 |
| 2026-08-03 | ₹73.00 | ₹78.94 | ₹73.00 | ₹75.00 | 1,436 |
| 2026-07-31 | ₹78.89 | ₹78.89 | ₹75.03 | ₹75.03 | 367 |
| 2026-07-30 | ₹75.00 | ₹78.92 | ₹74.00 | ₹78.89 | 7,001 |
| 2026-07-29 | ₹75.50 | ₹76.98 | ₹73.50 | ₹76.77 | 771 |
| 2026-07-28 | ₹74.50 | ₹75.50 | ₹74.00 | ₹75.50 | 1,284 |
| 2026-07-27 | ₹77.99 | ₹77.99 | ₹73.51 | ₹75.33 | 1,843 |
| 2026-07-24 | ₹77.95 | ₹77.95 | ₹73.50 | ₹74.01 | 2,633 |
| 2026-07-23 | ₹73.50 | ₹77.68 | ₹73.50 | ₹77.68 | 1,065 |
| 2026-07-22 | ₹75.00 | ₹75.00 | ₹74.50 | ₹74.50 | 2,123 |
| 2026-07-21 | ₹73.01 | ₹76.00 | ₹69.00 | ₹75.72 | 1,418 |
| 2026-07-20 | ₹77.05 | ₹77.05 | ₹75.00 | ₹75.06 | 803 |
| 2026-07-17 | ₹74.50 | ₹77.10 | ₹74.50 | ₹74.51 | 1,334 |
| 2026-07-16 | ₹74.50 | ₹77.08 | ₹74.50 | ₹74.50 | 511 |
| 2026-07-15 | ₹74.50 | ₹75.59 | ₹74.50 | ₹74.50 | 541 |
| 2026-07-14 | ₹75.10 | ₹76.95 | ₹72.80 | ₹73.01 | 731 |
| 2026-07-13 | ₹73.62 | ₹75.14 | ₹73.62 | ₹75.00 | 1,145 |
| 2026-07-10 | ₹75.00 | ₹77.24 | ₹74.02 | ₹75.12 | 5,249 |
| 2026-07-09 | ₹72.96 | ₹79.94 | ₹71.25 | ₹74.29 | 654 |
| 2026-07-08 | ₹73.00 | ₹75.99 | ₹70.20 | ₹72.96 | 826 |
| 2026-07-07 | ₹76.00 | ₹77.39 | ₹72.00 | ₹73.53 | 779 |
| 2026-07-06 | ₹79.56 | ₹83.50 | ₹72.05 | ₹78.49 | 2,275 |
| 2026-07-03 | ₹80.20 | ₹80.20 | ₹74.63 | ₹79.17 | 184 |
| 2026-07-02 | ₹78.50 | ₹78.50 | ₹78.11 | ₹78.11 | 11 |
| 2026-07-01 | ₹81.20 | ₹81.20 | ₹78.49 | ₹78.49 | 1,649 |
| 2026-06-30 | ₹76.00 | ₹82.60 | ₹75.90 | ₹81.20 | 32,954 |
| 2026-06-29 | ₹74.63 | ₹77.00 | ₹72.00 | ₹76.18 | 9,971 |
| 2026-06-25 | ₹77.54 | ₹77.54 | ₹75.00 | ₹75.00 | 7,592 |
| 2026-06-24 | ₹72.00 | ₹75.00 | ₹70.10 | ₹74.99 | 8,439 |
| 2026-06-23 | ₹73.12 | ₹73.50 | ₹73.05 | ₹73.05 | 1,496 |
| 2026-06-22 | ₹73.00 | ₹75.49 | ₹69.06 | ₹73.00 | 980 |
| 2026-06-19 | ₹77.60 | ₹77.60 | ₹72.16 | ₹75.64 | 1,119 |
| 2026-06-18 | ₹72.01 | ₹76.96 | ₹72.01 | ₹76.96 | 303 |
| 2026-06-17 | ₹74.00 | ₹75.98 | ₹74.00 | ₹74.41 | 125 |
| 2026-06-16 | ₹73.50 | ₹75.99 | ₹73.50 | ₹75.99 | 44 |
| 2026-06-15 | ₹76.00 | ₹78.74 | ₹73.50 | ₹74.23 | 940 |
| 2026-06-12 | ₹74.00 | ₹79.00 | ₹74.00 | ₹78.97 | 1,191 |
| 2026-06-11 | ₹74.10 | ₹76.00 | ₹72.00 | ₹76.00 | 1,115 |
| 2026-06-10 | ₹76.56 | ₹76.56 | ₹71.00 | ₹74.84 | 397 |
| 2026-06-09 | ₹77.98 | ₹77.98 | ₹72.70 | ₹76.56 | 267 |
| 2026-06-08 | ₹76.38 | ₹77.98 | ₹74.00 | ₹75.70 | 15,042 |
| 2026-06-05 | ₹73.00 | ₹76.01 | ₹72.62 | ₹76.00 | 21,358 |
| 2026-06-04 | ₹73.89 | ₹76.20 | ₹71.00 | ₹75.98 | 19,690 |
| 2026-06-03 | ₹74.70 | ₹74.70 | ₹70.00 | ₹71.89 | 1,209 |
| 2026-06-02 | ₹81.20 | ₹81.20 | ₹71.29 | ₹72.38 | 2,251 |
| 2026-06-01 | ₹74.00 | ₹74.00 | ₹71.10 | ₹72.80 | 187 |
| 2026-05-29 | ₹81.00 | ₹81.00 | ₹71.11 | ₹74.00 | 676 |
| 2026-05-27 | ₹73.20 | ₹75.49 | ₹71.15 | ₹72.99 | 1,218 |
| 2026-05-26 | ₹73.00 | ₹75.97 | ₹73.00 | ₹73.14 | 2,081 |
| 2026-05-25 | ₹74.62 | ₹77.58 | ₹72.55 | ₹75.36 | 1,243 |
| 2026-05-22 | ₹74.05 | ₹76.01 | ₹72.18 | ₹74.99 | 771 |
| 2026-05-21 | ₹75.21 | ₹77.55 | ₹73.00 | ₹74.05 | 300 |
| 2026-05-20 | ₹81.99 | ₹81.99 | ₹72.85 | ₹75.21 | 1,063 |
| 2026-05-19 | ₹73.11 | ₹73.11 | ₹73.11 | ₹73.11 | 2 |
| 2026-05-18 | ₹83.50 | ₹83.50 | ₹73.45 | ₹74.28 | 722 |
| 2026-05-15 | ₹74.02 | ₹78.00 | ₹74.02 | ₹77.27 | 1,626 |
| 2026-05-14 | ₹74.00 | ₹78.98 | ₹74.00 | ₹74.67 | 1,858 |
| 2026-05-13 | ₹77.90 | ₹79.83 | ₹74.56 | ₹75.78 | 2,515 |
| 2026-05-12 | ₹77.63 | ₹82.78 | ₹75.10 | ₹77.90 | 34,034 |
| 2026-05-11 | ₹75.90 | ₹80.00 | ₹74.01 | ₹77.63 | 7,899 |
| 2026-05-08 | ₹83.00 | ₹87.99 | ₹77.00 | ₹79.48 | 8,352 |
| 2026-05-07 | ₹91.00 | ₹95.90 | ₹82.00 | ₹84.06 | 53,174 |
| 2026-05-06 | ₹61.05 | ₹89.56 | ₹61.05 | ₹89.26 | 62,958 |
| 2026-05-05 | ₹72.00 | ₹77.95 | ₹70.62 | ₹74.64 | 1,904 |
| 2026-05-04 | ₹71.51 | ₹86.00 | ₹71.51 | ₹75.33 | 3,449 |
| 2026-04-30 | ₹74.00 | ₹74.00 | ₹71.00 | ₹72.05 | 373 |
| 2026-04-29 | ₹78.95 | ₹79.00 | ₹74.00 | ₹74.55 | 266 |
| 2026-04-28 | ₹85.95 | ₹85.95 | ₹73.25 | ₹74.90 | 3,091 |
| 2026-04-27 | ₹73.05 | ₹78.00 | ₹73.05 | ₹75.50 | 331 |
| 2026-04-24 | ₹80.20 | ₹80.20 | ₹70.10 | ₹75.50 | 256 |
| 2026-04-23 | ₹87.65 | ₹87.65 | ₹70.00 | ₹75.55 | 3,561 |
| 2026-04-22 | ₹74.00 | ₹77.85 | ₹71.35 | ₹75.40 | 2,692 |
| 2026-04-21 | ₹74.90 | ₹79.55 | ₹69.20 | ₹76.25 | 14,338 |
| 2026-04-20 | ₹61.30 | ₹77.90 | ₹61.30 | ₹66.30 | 202 |
HB Estate Developers Share Price Performance Analysis (Apr 2026 - Sep 2026)
HBESD price change, volatility and average daily volume for the selected Year to Date period on NSE.
Period Price Change
+10.97%
₹66.30 → ₹73.57
Year to Date
Price Volatility
3.44%
Low Volatility
Year to Date
Average Daily Volume
4,155
Year to Date Average
NSE Exchange
HB Estate Developers Share Price History – Frequently Asked Questions
Common questions about HBESD historical data and records. Analyse HBESD promoter holding to track promoter, FII and institutional holdings.
What is the all-time high share price of HB Estate Developers (HBESD)?
The all-time high share price of HB Estate Developers was ₹95.9 recorded on May 07, 2026 on the NSE exchange.
What is the all-time low share price of HB Estate Developers (HBESD)?
The all-time low share price of HB Estate Developers was ₹60.51 recorded on September 15, 2026 on the NSE exchange.
How can I download HBESD historical share price data?
You can download HB Estate Developers historical price data in CSV and Excel formats using the download buttons above. Select your timeframe and period, then click 'Download CSV' or 'Download Excel'.
What was the highest trading volume day for HBESD shares?
The highest trading volume day for HB Estate Developers was 62,958 shares traded on May 06, 2026 on the NSE exchange, with share price at ₹89.26.